Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.868 | 6.987 | 6.766 | 6.982 | 1,691,531 | +0.17(+2.43%) |
May 28, 2009 | 6.830 | 6.906 | 6.473 | 6.817 | 3,040,487 | -0.01(-0.12%) |
May 27, 2009 | 7.127 | 7.127 | 6.791 | 6.825 | 2,427,431 | -0.19(-2.66%) |
May 26, 2009 | 6.719 | 7.093 | 6.503 | 7.012 | 3,559,946 | +0.30(+4.42%) |
May 22, 2009 | 6.740 | 6.791 | 6.600 | 6.715 | 1,821,565 | +0.05(+0.70%) |
May 21, 2009 | 6.876 | 6.982 | 6.558 | 6.668 | 5,142,320 | -0.28(-4.03%) |
May 20, 2009 | 6.728 | 7.216 | 6.728 | 6.948 | 7,808,957 | +0.18(+2.70%) |
May 19, 2009 | 5.904 | 7.233 | 5.904 | 6.766 | 15,682,477 | +0.94(+16.10%) |
May 18, 2009 | 5.900 | 5.964 | 5.717 | 5.828 | 3,813,295 | +0.06(+1.10%) |
May 15, 2009 | 5.730 | 6.024 | 5.620 | 5.764 | 7,856,966 | +0.23(+4.14%) |
May 14, 2009 | 4.402 | 6.133 | 4.397 | 5.535 | 21,891,620 | +0.93(+20.18%) |
May 13, 2009 | 4.860 | 4.898 | 4.567 | 4.605 | 7,010,479 | -0.39(-7.74%) |
May 12, 2009 | 5.127 | 5.208 | 4.818 | 4.992 | 5,184,529 | -0.05(-0.93%) |
May 11, 2009 | 5.306 | 5.306 | 4.992 | 5.038 | 6,104,157 | -0.23(-4.43%) |
May 08, 2009 | 5.238 | 5.276 | 5.021 | 5.272 | 4,128,746 | +0.20(+3.93%) |
May 07, 2009 | 5.251 | 5.386 | 5.021 | 5.072 | 2,430,698 | -0.16(-3.08%) |
May 06, 2009 | 5.280 | 5.348 | 5.017 | 5.234 | 2,614,511 | +0.07(+1.40%) |
May 05, 2009 | 4.818 | 5.229 | 4.733 | 5.161 | 6,634,324 | +0.40(+8.47%) |
May 04, 2009 | 4.745 | 4.784 | 4.618 | 4.758 | 7,565,878 | +0.10(+2.09%) |
May 01, 2009 | 4.979 | 4.979 | 4.554 | 4.661 | 8,102,613 | -0.20(-4.10%) |
Apr 30, 2009 | 4.949 | 5.068 | 4.852 | 4.860 | 5,325,553 | +0.06(+1.15%) |
Apr 29, 2009 | 5.072 | 5.072 | 4.750 | 4.805 | 8,245,909 | -0.16(-3.17%) |
Apr 28, 2009 | 5.127 | 5.174 | 4.919 | 4.962 | 4,764,870 | -0.21(-4.02%) |
Apr 27, 2009 | 5.480 | 5.480 | 5.106 | 5.170 | 1,878,685 | -0.20(-3.79%) |
Apr 24, 2009 | 5.357 | 5.492 | 5.229 | 5.374 | 4,114,521 | +0.14(+2.68%) |
Apr 23, 2009 | 5.509 | 5.777 | 5.110 | 5.234 | 6,200,527 | -0.21(-3.90%) |
Apr 22, 2009 | 5.170 | 5.556 | 5.144 | 5.446 | 3,838,082 | +0.16(+3.05%) |
Apr 21, 2009 | 4.958 | 5.301 | 4.869 | 5.285 | 3,185,286 | +0.25(+5.06%) |
Apr 20, 2009 | 5.221 | 5.221 | 4.958 | 5.030 | 3,796,799 | -0.36(-6.69%) |
Apr 17, 2009 | 5.195 | 5.433 | 5.119 | 5.391 | 5,980,807 | +0.29(+5.75%) |
Apr 16, 2009 | 4.754 | 5.221 | 4.711 | 5.098 | 6,024,679 | +0.35(+7.33%) |
Apr 15, 2009 | 4.652 | 4.754 | 4.563 | 4.750 | 3,600,871 | +0.11(+2.29%) |
Apr 14, 2009 | 4.720 | 4.784 | 4.461 | 4.644 | 5,504,977 | -0.01(-0.18%) |
Apr 13, 2009 | 4.083 | 4.733 | 4.083 | 4.652 | 5,087,961 | +0.48(+11.50%) |
Apr 09, 2009 | 3.884 | 4.206 | 3.854 | 4.172 | 2,426,865 | +0.44(+11.70%) |
Apr 08, 2009 | 3.701 | 3.778 | 3.587 | 3.735 | 1,890,839 | +0.08(+2.09%) |
Apr 07, 2009 | 3.663 | 3.769 | 3.548 | 3.659 | 5,030,363 | -0.08(-2.16%) |
Apr 06, 2009 | 3.973 | 3.973 | 3.663 | 3.739 | 2,515,739 | -0.29(-7.26%) |
Apr 03, 2009 | 3.689 | 4.032 | 3.680 | 4.032 | 2,675,196 | +0.34(+9.07%) |
Apr 02, 2009 | 3.523 | 3.863 | 3.523 | 3.697 | 5,038,805 | +0.20(+5.58%) |
Apr 01, 2009 | 3.396 | 3.523 | 3.349 | 3.502 | 4,796,922 | +0.06(+1.85%) |
Mar 31, 2009 | 3.391 | 3.464 | 3.345 | 3.438 | 2,474,936 | +0.05(+1.50%) |
Mar 30, 2009 | 3.506 | 3.506 | 3.281 | 3.387 | 1,842,163 | -0.28(-7.64%) |
Mar 26, 2009 | 3.574 | 3.701 | 3.468 | 3.667 | 3,088,716 | +0.11(+2.98%) |
Mar 25, 2009 | 3.472 | 3.697 | 3.430 | 3.561 | 4,157,625 | +0.15(+4.35%) |
Mar 24, 2009 | 3.578 | 3.604 | 3.396 | 3.413 | 3,294,269 | -0.17(-4.63%) |
Mar 23, 2009 | 3.396 | 3.578 | 3.379 | 3.578 | 3,751,492 | +0.34(+10.34%) |
Mar 20, 2009 | 3.565 | 3.565 | 3.243 | 3.243 | 3,796,615 | -0.24(-6.83%) |
Mar 19, 2009 | 3.408 | 3.527 | 3.298 | 3.481 | 2,654,138 | +0.11(+3.27%) |
Mar 18, 2009 | 3.116 | 3.387 | 3.116 | 3.370 | 3,487,579 | +0.23(+7.44%) |
Mar 17, 2009 | 3.073 | 3.141 | 3.035 | 3.137 | 1,808,129 | +0.10(+3.36%) |
Mar 16, 2009 | 3.239 | 3.268 | 3.014 | 3.035 | 2,647,389 | -0.13(-4.16%) |
Mar 13, 2009 | 3.035 | 3.188 | 3.005 | 3.166 | 0 | +0.09(+3.04%) |
Mar 12, 2009 | 2.852 | 3.107 | 2.780 | 3.073 | 3,155,163 | +0.24(+8.55%) |
Mar 11, 2009 | 2.717 | 2.857 | 2.661 | 2.831 | 2,707,670 | +0.15(+5.71%) |
Mar 10, 2009 | 2.547 | 2.886 | 2.526 | 2.678 | 4,504,717 | +0.22(+8.98%) |
Mar 09, 2009 | 2.462 | 2.526 | 2.402 | 2.458 | 4,483,596 | -0.04(-1.70%) |
Mar 06, 2009 | 2.479 | 2.564 | 2.458 | 2.500 | 0 | +0.03(+1.03%) |
Mar 05, 2009 | 2.559 | 2.602 | 2.436 | 2.475 | 3,797,239 | -0.14(-5.20%) |
Mar 04, 2009 | 2.797 | 2.967 | 2.581 | 2.610 | 5,885,460 | -0.39(-13.14%) |